$38.77 0.00 (%) Masimo Corp - NASDAQ

Jul. 1, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MASI historical data

Date Open High Low Close Volume
7/1/201538.9839.2538.4038.77420,567
6/30/201538.7139.1338.2138.74270,551
6/29/201539.3539.7538.4538.55490,709
6/26/201539.9039.9039.3739.46653,342
6/25/201539.3939.9139.3439.73222,382
6/24/201539.5239.7339.1139.21184,080
6/23/201539.7039.7639.4739.66186,970
6/22/201539.1839.7539.0239.67310,780
6/19/201539.0039.2238.7438.89435,231
6/18/201538.7939.5038.7939.05428,870
6/17/201538.8039.2238.6738.92293,082
6/16/201538.8739.1238.0638.80369,415
6/15/201537.8038.9337.3138.76376,341
6/12/201538.0039.3537.7138.841,213,949
6/11/201536.4136.8036.2236.71206,653
6/10/201536.3736.9036.0736.50186,671
6/9/201536.2836.3935.7736.10113,536
6/8/201536.1536.7936.1536.20166,068
6/5/201535.7536.4635.3836.34178,071
6/4/201536.3936.5835.8436.03227,862
6/3/201535.9036.6535.8636.62251,321
6/2/201535.3735.9835.1835.83157,524
6/1/201535.1935.9334.9035.53246,618
5/29/201535.5235.7834.9735.10292,213
5/28/201535.6836.0635.4435.48236,948
5/27/201535.5636.0735.2335.86164,649
5/26/201535.5035.6735.2435.45267,343
5/22/201535.5836.1535.3835.59156,941
5/21/201535.6735.8435.3935.52177,789
5/20/201535.8236.0335.3135.73297,528
5/19/201535.5036.2435.0336.13391,003
5/18/201534.6335.2034.4835.16290,405
5/15/201534.6834.9234.5534.63227,438
5/14/201534.4234.7134.1334.64428,637
5/13/201534.5434.7334.1534.51255,733
5/12/201534.5034.7333.9334.49270,090
5/11/201534.3635.0034.3634.57388,836
5/8/201535.2935.4034.3534.71487,415
5/7/201535.8535.8534.2634.94985,283
5/6/201534.7134.7133.7433.971,044,735
5/5/201534.4834.9234.3134.58453,977
5/4/201534.2534.7134.2234.60458,896
5/1/201533.7734.4333.5334.17339,173
4/30/201534.1534.3733.4033.76486,705
4/29/201534.5734.9434.0334.25630,714
4/28/201534.5634.9833.9834.86189,708
4/27/201534.9435.3934.4134.53243,052
4/24/201534.8135.0934.7034.83159,809
4/23/201535.0035.1634.7234.90148,918
4/22/201534.4135.1534.3034.96230,438
4/21/201534.7534.8234.2934.53284,077
4/20/201534.2634.9734.2634.71191,779
4/17/201534.0834.5534.0234.14271,731
4/16/201534.7734.7934.3334.46300,809
4/15/201534.7834.9734.6634.77320,523
4/14/201534.9735.1334.5434.73350,828
4/13/201535.0035.1134.7734.86231,177
4/10/201534.9735.0934.7734.97276,520
4/9/201534.6735.0034.5234.92554,812
4/8/201533.9635.0233.8134.59652,715
4/7/201533.9634.0633.6033.84357,816
4/6/201533.3434.1333.1233.88667,274
4/2/201533.0833.5533.0033.45401,510
4/1/201532.8133.1132.3333.07515,562
3/31/201532.6733.0832.3332.98373,102
3/30/201531.9433.1631.9232.76548,680
3/27/201531.4631.9131.2831.84167,994
3/26/201530.6331.4830.5031.42264,802
3/25/201531.2831.4330.6930.80288,302
3/24/201531.2431.5030.0731.08322,242
3/23/201530.9431.4830.7431.31179,796
3/20/201531.8131.8330.9831.01421,254
3/19/201531.4131.7731.0331.56257,260
3/18/201532.0032.1531.2131.64303,240
3/17/201531.6032.3331.2632.16496,856
3/16/201531.0931.7431.0731.66386,925
3/13/201531.0231.0330.4730.87226,404
3/12/201530.8831.0930.3230.92220,002
3/11/201530.5330.8030.2430.65352,347
3/10/201530.2230.7629.9230.51288,767
3/9/201530.3230.6730.0730.61237,891
3/6/201530.7631.3230.1430.22378,956
3/5/201530.5231.3030.3531.12357,561
3/4/201530.0230.7629.7730.44206,714
3/3/201530.6130.6530.0830.18245,362
3/2/201529.5330.7829.5030.66472,305
2/27/201528.7429.7328.6129.47590,669
2/26/201529.8530.2129.3129.90432,354
2/25/201530.2130.7929.7130.05498,004
2/24/201530.3431.3830.2830.87421,536
2/23/201529.8230.5229.3930.50512,269
2/20/201529.4330.0328.7029.90425,542
2/19/201529.3729.8429.0829.40573,516
2/18/201527.9930.1427.8229.571,101,425
2/17/201527.2927.5126.8127.37375,287
2/13/201527.6427.8727.1927.38577,214
2/12/201527.3527.7127.1027.59341,435
2/11/201526.9327.3326.7427.10234,143
2/10/201526.8927.2726.7827.09221,303
2/9/201526.9927.1126.6426.67236,015
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!